Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

73.52 -0.76 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.150 9.242 8.660 8.980 217,170 -0.19(-2.07%)
Sep 29, 2010 9.080 9.180 8.940 9.170 155,637 +0.02(+0.22%)
Sep 28, 2010 9.250 9.250 8.870 9.150 192,596 -0.07(-0.76%)
Sep 27, 2010 9.170 9.250 8.964 9.220 103,032 +0.08(+0.88%)
Sep 24, 2010 8.850 9.230 8.690 9.140 163,987 +0.50(+5.79%)
Sep 23, 2010 8.680 8.940 8.590 8.640 135,855 -0.16(-1.82%)
Sep 22, 2010 8.890 9.000 8.610 8.800 104,339 -0.17(-1.90%)
Sep 21, 2010 9.090 9.190 8.830 8.970 133,944 -0.11(-1.21%)
Sep 20, 2010 8.780 9.110 8.550 9.080 139,134 +0.37(+4.25%)
Sep 17, 2010 8.770 8.965 8.400 8.710 183,348 -0.23(-2.57%)
Sep 15, 2010 8.850 9.030 8.620 8.940 98,199 +0.04(+0.45%)
Sep 14, 2010 8.960 9.050 8.800 8.900 141,654 -0.13(-1.44%)
Sep 13, 2010 8.860 9.070 8.730 9.030 238,316 +0.32(+3.67%)
Sep 10, 2010 8.630 8.740 8.370 8.710 109,616 +0.22(+2.59%)
Sep 09, 2010 8.820 8.820 8.310 8.490 94,705 -0.09(-1.05%)
Sep 08, 2010 8.190 8.630 8.110 8.580 166,442 +0.45(+5.54%)
Sep 07, 2010 8.560 8.560 8.100 8.130 184,775 -0.53(-6.12%)
Sep 03, 2010 8.530 8.780 8.440 8.660 127,249 +0.35(+4.21%)
Sep 02, 2010 8.250 8.380 7.950 8.310 129,604 +0.00(+0.00%)
Sep 01, 2010 7.840 8.330 7.610 8.310 284,923 +0.71(+9.34%)
Aug 31, 2010 7.520 7.850 7.420 7.600 230,415 +0.08(+1.06%)
Aug 30, 2010 7.910 7.970 7.500 7.520 204,249 -0.48(-6.00%)
Aug 27, 2010 7.890 8.010 7.600 8.000 181,210 +0.28(+3.63%)
Aug 26, 2010 7.780 7.880 7.600 7.720 133,196 -0.02(-0.26%)
Aug 25, 2010 7.490 7.830 7.360 7.740 269,381 +0.13(+1.71%)
Aug 24, 2010 7.540 7.800 7.370 7.610 188,481 -0.08(-1.04%)
Aug 23, 2010 8.470 8.470 7.640 7.690 332,441 -0.68(-8.12%)
Aug 20, 2010 8.200 8.390 8.150 8.370 155,715 +0.08(+0.97%)
Aug 19, 2010 8.390 8.550 8.170 8.290 253,380 -0.19(-2.24%)
Aug 18, 2010 8.420 8.580 8.150 8.480 139,883 +0.07(+0.83%)
Aug 17, 2010 8.430 8.540 8.300 8.410 177,931 +0.18(+2.19%)
Aug 16, 2010 7.840 8.250 7.840 8.230 271,106 +0.25(+3.13%)
Aug 13, 2010 8.040 8.258 7.840 7.980 118,383 -0.13(-1.60%)
Aug 12, 2010 8.050 8.290 8.020 8.110 168,096 -0.07(-0.86%)
Aug 11, 2010 8.560 8.650 8.150 8.180 302,560 -0.56(-6.41%)
Aug 10, 2010 8.780 9.020 8.570 8.740 176,772 -0.20(-2.24%)
Aug 09, 2010 9.100 9.120 8.810 8.940 159,428 -0.06(-0.67%)
Aug 06, 2010 9.060 9.250 8.640 9.000 547,782 -0.25(-2.70%)
Aug 05, 2010 11.15 11.15 9.210 9.250 621,207 -2.13(-18.72%)
Aug 04, 2010 11.12 11.65 11.12 11.38 164,019 +0.34(+3.08%)
Aug 03, 2010 10.92 11.29 10.59 11.04 179,071 +0.02(+0.18%)
Aug 02, 2010 11.14 11.31 10.82 11.02 112,009 +0.23(+2.13%)
Jul 30, 2010 10.40 11.15 10.40 10.79 137,279 +0.08(+0.75%)
Jul 29, 2010 10.53 10.88 10.25 10.71 146,616 +0.33(+3.18%)
Jul 28, 2010 10.41 10.61 10.21 10.38 142,371 -0.12(-1.14%)
Jul 27, 2010 11.11 11.20 10.44 10.50 171,361 -0.45(-4.11%)
Jul 26, 2010 10.74 11.07 10.55 10.95 210,321 +0.22(+2.05%)
Jul 23, 2010 10.28 10.78 10.18 10.73 178,828 +0.35(+3.37%)
Jul 22, 2010 10.06 10.58 9.792 10.38 285,836 +0.54(+5.49%)
Jul 21, 2010 10.34 10.50 9.730 9.840 187,753 -0.33(-3.24%)
Jul 20, 2010 9.270 10.20 9.270 10.17 151,282 +0.66(+6.94%)
Jul 19, 2010 9.560 9.710 9.200 9.510 160,975 -0.02(-0.21%)
Jul 16, 2010 10.30 10.50 9.400 9.530 324,261 -0.92(-8.80%)
Jul 15, 2010 10.63 10.66 10.21 10.45 92,646 -0.15(-1.42%)
Jul 14, 2010 10.82 10.89 10.53 10.60 186,102 -0.34(-3.11%)
Jul 13, 2010 10.78 11.04 10.46 10.94 147,425 +0.39(+3.70%)
Jul 12, 2010 11.03 11.21 10.51 10.55 68,291 -0.59(-5.30%)
Jul 09, 2010 10.77 11.18 10.75 11.14 60,711 +0.36(+3.34%)
Jul 08, 2010 10.75 10.84 10.42 10.78 102,227 +0.21(+1.99%)
Jul 07, 2010 9.780 10.57 9.700 10.57 217,967 +0.87(+8.97%)
Jul 06, 2010 10.09 10.36 9.560 9.700 164,388 -0.09(-0.92%)
Jul 02, 2010 10.24 10.30 9.790 9.790 178,704 -0.38(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.